Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	72.94	73.00	69.64	70.61	70.61	0.47%	7,838,521
Apr 15, 2026	71.77	73.18	70.12	70.28	70.28	-0.85%	6,387,130
Apr 14, 2026	68.87	72.57	68.12	70.88	70.88	4.08%	6,317,564
Apr 13, 2026	68.00	69.49	67.81	68.10	68.10	-0.86%	3,254,610
Apr 10, 2026	68.54	70.90	67.80	68.69	68.69	2.37%	4,460,534
Apr 9, 2026	68.49	68.49	66.98	67.10	67.10	-3.22%	3,805,351
Apr 8, 2026	66.20	69.41	66.07	69.33	69.33	8.70%	4,958,652
Apr 7, 2026	62.70	65.72	62.70	63.78	63.78	0.79%	3,172,932
Apr 3, 2026	65.00	65.26	63.00	63.28	63.28	-2.12%	3,194,191
Apr 2, 2026	67.72	67.80	64.21	64.65	64.65	-5.02%	5,072,420
Apr 1, 2026	68.26	69.10	67.68	68.07	68.07	2.10%	3,989,648
Mar 31, 2026	68.02	69.59	66.67	66.67	66.67	-1.96%	3,409,738
Mar 30, 2026	68.00	68.80	67.10	68.00	68.00	-1.85%	4,188,112
Mar 27, 2026	66.47	70.45	65.56	69.28	69.28	2.82%	5,324,262
Mar 26, 2026	68.10	69.80	67.01	67.38	67.38	-1.30%	4,598,877
Mar 25, 2026	64.65	68.66	64.65	68.27	68.27	6.01%	7,060,830
Mar 24, 2026	65.65	65.98	62.62	64.40	64.40	-0.02%	3,520,029
Mar 23, 2026	65.80	68.49	63.70	64.41	64.41	-3.42%	4,992,630
Mar 20, 2026	68.34	69.15	66.69	66.69	66.69	-1.77%	3,760,025
Mar 19, 2026	69.26	69.89	67.70	67.89	67.89	-3.87%	2,781,747
Mar 18, 2026	70.00	70.78	69.50	70.62	70.62	1.00%	2,097,141
Mar 17, 2026	71.35	71.77	69.81	69.92	69.92	-1.49%	2,444,422
Mar 16, 2026	71.50	71.87	69.02	70.98	70.98	-0.53%	3,230,541
Mar 13, 2026	72.39	73.53	71.35	71.36	71.36	-2.11%	3,223,793
Mar 12, 2026	74.90	75.30	72.52	72.90	72.90	-2.20%	3,155,776
Mar 11, 2026	76.91	77.00	74.38	74.54	74.54	-2.59%	4,577,041
Mar 10, 2026	76.76	76.88	75.12	76.52	76.52	2.44%	5,299,318
Mar 9, 2026	73.50	75.81	72.00	74.70	74.70	-1.46%	5,322,573
Mar 6, 2026	74.20	77.05	74.08	75.81	75.81	1.35%	5,096,351
Mar 5, 2026	76.00	76.50	73.70	74.80	74.80	-0.05%	5,824,602
Mar 4, 2026	75.80	77.28	74.61	74.84	74.84	-2.65%	5,143,516
Mar 3, 2026	82.14	82.14	76.80	76.88	76.88	-5.80%	6,194,960
Mar 2, 2026	83.50	84.00	80.38	81.61	81.61	-4.12%	7,272,011
Feb 27, 2026	84.51	86.40	84.20	85.12	85.12	-0.47%	2,763,109
Feb 26, 2026	86.00	86.86	84.20	85.52	85.52	0.02%	3,100,814
Feb 25, 2026	83.60	86.36	83.03	85.50	85.50	2.09%	3,786,044
Feb 24, 2026	88.88	88.98	82.71	83.75	83.75	-4.49%	5,729,345
Feb 13, 2026	88.68	89.68	86.80	87.69	87.69	-2.78%	4,040,821
Feb 12, 2026	86.70	92.66	86.60	90.20	90.20	3.82%	4,884,042
Feb 11, 2026	93.80	93.80	86.87	86.88	86.88	-7.72%	7,115,927
Feb 10, 2026	91.96	95.50	91.67	94.15	94.15	1.83%	4,896,956
Feb 9, 2026	92.97	92.98	90.26	92.46	92.46	1.09%	3,835,164
Feb 6, 2026	88.37	94.60	87.00	91.46	91.46	2.73%	5,495,694
Feb 5, 2026	88.88	90.20	87.50	89.03	89.03	-0.20%	3,486,774
Feb 4, 2026	90.50	91.59	87.52	89.21	89.21	-1.64%	4,227,350
Feb 3, 2026	92.45	92.98	87.53	90.70	90.70	0.59%	5,801,080
Feb 2, 2026	94.00	96.45	90.17	90.17	90.17	-4.76%	5,453,594
Jan 30, 2026	89.97	96.50	89.20	94.68	94.68	4.98%	6,779,201
Jan 29, 2026	93.18	94.29	90.02	90.19	90.19	-3.23%	5,157,481
Jan 28, 2026	100.95	100.98	92.12	93.20	93.20	-7.42%	7,859,854